NexToneの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/06/23 | 7,290 | 7,320 | 6,770 | 7,100 | -250 | -3.4% | 209,700 |
2020/06/22 | 7,680 | 7,800 | 7,180 | 7,350 | -400 | -5.2% | 171,200 |
2020/06/19 | 7,800 | 7,870 | 7,610 | 7,750 | -50 | -0.6% | 94,200 |
2020/06/18 | 7,500 | 7,820 | 7,360 | 7,800 | +410 | +5.5% | 110,200 |
2020/06/17 | 7,520 | 7,770 | 7,380 | 7,390 | -220 | -2.9% | 118,000 |
2020/06/16 | 7,900 | 8,090 | 7,320 | 7,610 | +200 | +2.7% | 188,000 |
2020/06/15 | 8,280 | 8,480 | 7,410 | 7,410 | -840 | -10.2% | 132,400 |
2020/06/12 | 7,820 | 8,580 | 7,820 | 8,250 | -30 | -0.4% | 229,300 |
2020/06/11 | 8,810 | 9,090 | 8,200 | 8,280 | -540 | -6.1% | 364,000 |
2020/06/10 | 8,550 | 8,820 | 8,490 | 8,820 | +210 | +2.4% | 157,400 |
2020/06/09 | 8,140 | 8,650 | 8,050 | 8,610 | +430 | +5.3% | 151,900 |
2020/06/08 | 8,290 | 8,300 | 8,060 | 8,180 | +130 | +1.6% | 75,600 |
2020/06/05 | 7,770 | 8,180 | 7,620 | 8,050 | +310 | +4% | 117,800 |
2020/06/04 | 8,060 | 8,320 | 7,720 | 7,740 | -410 | -5% | 157,800 |
2020/06/03 | 8,430 | 8,450 | 7,870 | 8,150 | -200 | -2.4% | 160,100 |
2020/06/02 | 8,320 | 8,480 | 8,050 | 8,350 | -120 | -1.4% | 204,400 |
2020/06/01 | 7,760 | 8,500 | 7,750 | 8,470 | +710 | +9.1% | 251,600 |
2020/05/29 | 7,320 | 7,800 | 7,220 | 7,760 | +650 | +9.1% | 191,700 |
2020/05/28 | 7,670 | 7,710 | 7,000 | 7,110 | -560 | -7.3% | 232,800 |
2020/05/27 | 7,800 | 7,980 | 7,470 | 7,670 | +40 | +0.5% | 186,500 |
2020/05/26 | 8,160 | 8,310 | 7,350 | 7,630 | -980 | -11.4% | 323,700 |
2020/05/25 | 9,120 | 9,250 | 8,610 | 8,610 | -290 | -3.3% | 384,400 |
2020/05/22 | 8,770 | 9,080 | 8,410 | 8,900 | +340 | +4% | 557,000 |
2020/05/21 | 9,500 | 9,830 | 8,540 | 8,560 | -830 | -8.8% | 1,216,000 |
2020/05/20 | 8,050 | 9,530 | 7,880 | 9,390 | +1,360 | +16.9% | 1,525,500 |
2020/05/19 | 7,680 | 8,540 | 7,120 | 8,030 | +580 | +7.8% | 1,193,100 |
2020/05/18 | 6,850 | 7,450 | 6,460 | 7,450 | +1,000 | +15.5% | 773,200 |
2020/05/15 | 6,120 | 6,460 | 5,940 | 6,450 | +500 | +8.4% | 220,200 |
2020/05/14 | 6,200 | 6,270 | 5,930 | 5,950 | -350 | -5.6% | 98,700 |
2020/05/13 | 6,090 | 6,450 | 6,010 | 6,300 | +250 | +4.1% | 204,400 |
2020/05/12 | 6,100 | 6,420 | 5,770 | 6,050 | -60 | -1% | 248,100 |
2020/05/11 | 6,840 | 6,980 | 6,030 | 6,110 | -730 | -10.7% | 240,600 |
2020/05/08 | 7,040 | 7,600 | 6,420 | 6,840 | +70 | +1% | 758,500 |
2020/05/07 | 6,000 | 6,770 | 5,940 | 6,770 | +1,000 | +17.3% | 404,100 |
2020/05/01 | 6,200 | 6,480 | 5,710 | 5,770 | -290 | -4.8% | 657,200 |
2020/04/30 | 5,790 | 6,180 | 5,480 | 6,060 | +670 | +12.4% | 845,500 |
2020/04/28 | 4,880 | 5,390 | 4,865 | 5,390 | +700 | +14.9% | 427,600 |
2020/04/27 | 4,645 | 4,845 | 4,560 | 4,690 | +255 | +5.7% | 351,100 |
2020/04/24 | 4,880 | 5,280 | 4,350 | 4,435 | -505 | -10.2% | 866,700 |
2020/04/23 | 5,470 | 6,080 | 4,860 | 4,940 | -430 | -8% | 1,186,600 |
2020/04/22 | 4,530 | 5,370 | 4,335 | 5,370 | +320 | +6.3% | 1,529,300 |
2020/04/21 | 5,850 | 5,910 | 5,050 | 5,050 | -1,000 | -16.5% | 574,500 |
2020/04/20 | 6,430 | 6,990 | 5,920 | 6,050 | -580 | -8.7% | 1,693,300 |
2020/04/17 | 6,440 | 7,160 | 6,400 | 6,630 | +470 | +7.6% | 1,266,600 |
2020/04/16 | 5,560 | 6,300 | 5,420 | 6,160 | +500 | +8.8% | 796,300 |
2020/04/15 | 5,450 | 6,030 | 5,370 | 5,660 | +410 | +7.8% | 873,600 |
2020/04/14 | 5,950 | 5,990 | 5,000 | 5,250 | -200 | -3.7% | 1,088,200 |
2020/04/13 | 5,030 | 5,450 | 5,000 | 5,450 | +705 | +14.9% | 267,900 |
2020/04/10 | 4,150 | 4,745 | 4,060 | 4,745 | +700 | +17.3% | 626,400 |
2020/04/09 | 3,850 | 4,175 | 3,745 | 4,045 | +235 | +6.2% | 393,600 |
951~
1000
件表示中 / 1008件
類似銘柄と比較する
現在ご覧いただいている「NexTone」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
NexTone | 140,900円 | +52.0% | -21.5% | 0.00% | 25.92倍 | 3.53倍 |
|
音楽コンテンツの著作権管理を展開。JASRACの対抗軸へ。傘下に音楽配信軸のレコチョク |
CLHD | 130,500円 | +14.2% | +58.4% | 2.07% | 14.73倍 | 1.58倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
東洋テック | 123,000円 | +10.4% | +31.7% | 3.25% | 15.06倍 | 0.59倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
要興業 | 87,600円 | +3.1% | +0.2% | 2.63% | 11.46倍 | 0.78倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京23区でトップシェア |
船 場 | 131,700円 | +12.5% | +6.4% | 4.56% | 12.54倍 | 1.13倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約1割がイオン系案件 |
市場注目の銘柄
チャート関連のコラム